Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 20.24 | 20.72 | 20.24 | 20.66 | 45,449 | +0.31(+1.54%) |
Apr 27, 2023 | 20.16 | 20.45 | 20.16 | 20.35 | 43,639 | +0.30(+1.50%) |
Apr 26, 2023 | 20.09 | 20.34 | 19.86 | 20.05 | 66,971 | -0.05(-0.27%) |
Apr 25, 2023 | 20.44 | 20.45 | 20.03 | 20.10 | 77,207 | -0.62(-2.99%) |
Apr 24, 2023 | 20.74 | 20.87 | 20.65 | 20.72 | 108,960 | -0.07(-0.34%) |
Apr 21, 2023 | 21.02 | 21.02 | 20.69 | 20.79 | 120,387 | -0.33(-1.56%) |
Apr 20, 2023 | 21.21 | 21.25 | 21.01 | 21.12 | 46,494 | -0.33(-1.53%) |
Apr 19, 2023 | 21.03 | 21.55 | 20.97 | 21.45 | 86,492 | +0.41(+1.93%) |
Apr 18, 2023 | 21.21 | 21.21 | 20.87 | 21.04 | 56,360 | -0.11(-0.50%) |
Apr 17, 2023 | 20.66 | 21.15 | 20.39 | 21.15 | 108,121 | +0.57(+2.77%) |
Apr 14, 2023 | 20.87 | 20.90 | 20.49 | 20.58 | 192,278 | +0.13(+0.61%) |
Apr 13, 2023 | 20.32 | 20.51 | 20.08 | 20.45 | 59,564 | +0.22(+1.08%) |
Apr 12, 2023 | 20.52 | 20.56 | 20.16 | 20.24 | 94,952 | -0.18(-0.90%) |
Apr 11, 2023 | 20.34 | 20.52 | 20.25 | 20.42 | 271,459 | +0.17(+0.84%) |
Apr 10, 2023 | 19.96 | 20.34 | 19.96 | 20.25 | 208,694 | +0.15(+0.77%) |
Apr 06, 2023 | 19.92 | 20.21 | 19.92 | 20.10 | 111,047 | +0.24(+1.22%) |
Apr 05, 2023 | 19.68 | 19.92 | 19.68 | 19.85 | 161,691 | -0.13(-0.63%) |
Apr 04, 2023 | 20.44 | 20.44 | 19.76 | 19.98 | 138,900 | -0.41(-1.99%) |
Apr 03, 2023 | 20.57 | 20.70 | 20.28 | 20.39 | 213,990 | -0.16(-0.80%) |
Mar 31, 2023 | 20.61 | 20.61 | 20.34 | 20.55 | 174,326 | +0.20(+1.00%) |
Mar 30, 2023 | 20.85 | 20.87 | 20.29 | 20.35 | 593,247 | -0.29(-1.41%) |
Mar 29, 2023 | 20.52 | 20.64 | 20.41 | 20.64 | 111,000 | +0.32(+1.57%) |
Mar 28, 2023 | 20.25 | 20.46 | 20.08 | 20.32 | 88,133 | +0.05(+0.24%) |
Mar 27, 2023 | 20.51 | 20.52 | 20.13 | 20.27 | 111,650 | +0.59(+3.00%) |
Mar 24, 2023 | 19.20 | 19.69 | 19.09 | 19.68 | 87,396 | +0.27(+1.41%) |
Mar 23, 2023 | 20.03 | 20.10 | 19.35 | 19.41 | 90,276 | -0.41(-2.08%) |
Mar 22, 2023 | 20.75 | 20.75 | 19.82 | 19.82 | 182,630 | -0.91(-4.40%) |
Mar 21, 2023 | 20.61 | 20.85 | 20.54 | 20.73 | 88,904 | +0.87(+4.40%) |
Mar 20, 2023 | 20.03 | 20.43 | 19.81 | 19.86 | 81,844 | +0.26(+1.32%) |
Mar 17, 2023 | 20.27 | 20.27 | 19.51 | 19.60 | 87,314 | -1.07(-5.20%) |
Mar 16, 2023 | 20.05 | 20.87 | 19.44 | 20.67 | 119,288 | +0.50(+2.47%) |
Mar 15, 2023 | 20.01 | 20.37 | 19.79 | 20.17 | 228,299 | -0.64(-3.09%) |
Mar 14, 2023 | 22.06 | 22.16 | 20.49 | 20.82 | 206,531 | +0.42(+2.07%) |
Mar 13, 2023 | 20.59 | 21.25 | 19.34 | 20.39 | 359,534 | -2.50(-10.94%) |
Mar 10, 2023 | 22.87 | 23.66 | 22.16 | 22.90 | 90,396 | -0.79(-3.32%) |
Mar 09, 2023 | 25.13 | 25.13 | 23.63 | 23.69 | 46,856 | -1.76(-6.90%) |
Mar 08, 2023 | 25.65 | 25.73 | 25.35 | 25.44 | 30,215 | -0.25(-0.97%) |
Mar 07, 2023 | 26.52 | 26.52 | 25.66 | 25.69 | 20,039 | -0.96(-3.59%) |
Mar 06, 2023 | 26.88 | 26.99 | 26.61 | 26.65 | 17,725 | -0.16(-0.58%) |
Mar 03, 2023 | 26.46 | 26.83 | 26.40 | 26.80 | 29,605 | +0.47(+1.78%) |
Mar 02, 2023 | 26.76 | 26.76 | 26.11 | 26.33 | 34,053 | -0.62(-2.31%) |
Mar 01, 2023 | 26.95 | 27.05 | 26.81 | 26.96 | 17,052 | -0.10(-0.35%) |
Feb 28, 2023 | 27.04 | 27.20 | 27.04 | 27.05 | 11,899 | +0.08(+0.28%) |
Feb 27, 2023 | 27.15 | 27.34 | 26.98 | 26.98 | 29,627 | +0.06(+0.21%) |
Feb 24, 2023 | 26.58 | 26.95 | 26.56 | 26.92 | 15,248 | +0.02(+0.07%) |
Feb 23, 2023 | 26.97 | 27.04 | 26.56 | 26.90 | 19,137 | +0.16(+0.61%) |
Feb 22, 2023 | 26.90 | 26.92 | 26.62 | 26.74 | 25,975 | -0.18(-0.68%) |
Feb 21, 2023 | 27.37 | 27.37 | 26.76 | 26.92 | 45,010 | -0.74(-2.67%) |
Feb 17, 2023 | 27.49 | 27.66 | 27.41 | 27.66 | 26,654 | +0.15(+0.56%) |
Feb 16, 2023 | 27.65 | 27.84 | 27.51 | 27.51 | 34,499 | -0.45(-1.61%) |
Feb 15, 2023 | 27.63 | 27.98 | 27.63 | 27.96 | 18,148 | +0.14(+0.52%) |
Feb 14, 2023 | 27.78 | 27.99 | 27.56 | 27.81 | 102,576 | -0.05(-0.17%) |
Feb 13, 2023 | 27.54 | 27.88 | 27.54 | 27.86 | 78,536 | +0.26(+0.94%) |
Feb 10, 2023 | 27.55 | 27.62 | 27.45 | 27.60 | 44,937 | +0.00(+0.00%) |
Feb 09, 2023 | 28.17 | 28.17 | 27.57 | 27.60 | 18,011 | -0.45(-1.61%) |
Feb 08, 2023 | 28.10 | 28.27 | 28.02 | 28.05 | 37,960 | -0.26(-0.92%) |
Feb 07, 2023 | 27.96 | 28.35 | 27.87 | 28.31 | 49,403 | +0.32(+1.13%) |
Feb 06, 2023 | 27.93 | 27.99 | 27.78 | 27.99 | 50,598 | -0.16(-0.58%) |
Feb 03, 2023 | 27.96 | 28.43 | 27.96 | 28.16 | 37,153 | -0.04(-0.14%) |
Feb 02, 2023 | 28.04 | 28.41 | 27.94 | 28.20 | 130,005 | +0.39(+1.42%) |